Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
180.38
+0.18 (0.10%)
Nov 9, 2026, 4:00 PM EST - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026183.42184.29177.84180.38180.380.10%142,012
Nov 6, 2026187.08189.00172.10180.20180.20-8.98%180,274
Nov 5, 2026207.84208.19193.84197.97197.97-3.70%163,061
Nov 4, 2026203.72209.46201.85205.58205.581.65%166,454
Nov 3, 2026208.09208.09201.32202.25202.25-2.08%128,459
Nov 2, 2026205.08209.37204.15206.55206.552.17%101,387
Oct 30, 2026202.84204.07201.50202.16202.16-0.88%152,807
Oct 29, 2026206.79208.70203.26203.95203.95-0.09%74,893
Oct 28, 2026205.05205.05202.36204.13204.130.05%171,881
Oct 27, 2026202.18204.50201.00204.02204.021.69%97,818
Oct 26, 2026201.43202.66200.24200.62200.620.49%86,837
Oct 23, 2026199.28200.93198.57199.64199.64-0.88%69,310
Oct 22, 2026199.23203.02199.23201.42201.420.98%88,805
Oct 21, 2026203.04203.04199.34199.47199.47-0.67%122,948
Oct 20, 2026199.08204.90199.08200.82200.820.76%193,685
Oct 19, 2026203.04203.85197.82199.31199.31-2.28%96,003
Oct 16, 2026204.46207.50201.78203.97203.97-1.09%84,419
Oct 15, 2026205.71208.36204.90206.22206.221.18%100,166
Oct 14, 2026201.12204.20200.83203.82203.82-0.20%130,899
Oct 13, 2026204.70205.38200.64204.23204.230.53%84,645
Oct 12, 2026204.23207.71202.81203.16203.16-0.36%100,906
Oct 9, 2026207.54208.85203.75203.90203.90-1.71%109,299
Oct 8, 2026208.66208.88203.01207.44207.44-0.55%125,142
Oct 7, 2026212.50212.58207.72208.58208.58-2.50%138,913
Oct 6, 2026217.45219.16213.59213.92213.92-0.25%155,965
Oct 5, 2026215.67216.86214.12214.46214.46-0.15%100,090
Oct 2, 2026211.40216.10211.00214.79214.792.68%115,779
Oct 1, 2026206.33209.44203.38209.19209.191.10%97,853
Sep 30, 2026210.62213.86206.44206.92206.92-2.50%115,049
Sep 29, 2026216.88217.52211.29212.22212.22-1.62%113,220
Sep 28, 2026213.96217.58211.83215.71215.710.79%84,140
Sep 25, 2026220.50220.50213.54214.01214.01-2.18%153,409
Sep 24, 2026216.95219.74215.65218.79218.790.75%143,767
Sep 23, 2026218.11218.97215.96217.17217.17-0.76%83,925
Sep 22, 2026221.24223.70218.16218.83218.83-0.06%75,856
Sep 21, 2026221.40223.47218.26218.97218.97-0.89%75,438
Sep 18, 2026223.23223.23219.60220.94220.94-1.05%324,658
Sep 17, 2026222.25225.51221.51223.29223.291.20%155,232
Sep 16, 2026222.93224.90216.27220.65220.65-1.71%131,816
Sep 15, 2026223.33225.48219.34224.48224.480.39%107,277
Sep 14, 2026224.90226.47223.58225.21223.61-0.13%128,081
Sep 11, 2026227.17229.88224.52225.51223.910.41%66,621
Sep 10, 2026224.34225.78221.49224.60223.000.07%113,014
Sep 9, 2026225.33227.50223.39224.45222.86-0.73%106,498
Sep 8, 2026228.72228.72222.87226.09224.48-0.74%112,219
Sep 4, 2026225.79228.66223.95227.78226.160.71%90,992
Sep 3, 2026221.43228.22221.43226.17224.561.59%71,313
Sep 2, 2026221.39224.84221.39222.63221.051.26%85,624
Sep 1, 2026218.97222.68217.00219.85218.29-0.02%86,121
Aug 31, 2026221.46222.68219.33219.90218.34-0.69%64,282